Ｂ－Ｒ サーティワン アイスクリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 4,125 | 4,130 | 4,115 | 4,125 | ±0 | ±0% | 1,700 |
| 2023/08/25 | 4,130 | 4,130 | 4,120 | 4,125 | +10 | +0.2% | 1,000 |
| 2023/08/24 | 4,125 | 4,125 | 4,115 | 4,115 | -10 | -0.2% | 800 |
| 2023/08/23 | 4,125 | 4,125 | 4,110 | 4,125 | +10 | +0.2% | 1,100 |
| 2023/08/22 | 4,125 | 4,130 | 4,115 | 4,115 | -10 | -0.2% | 1,900 |
| 2023/08/21 | 4,130 | 4,130 | 4,115 | 4,125 | -5 | -0.1% | 1,100 |
| 2023/08/18 | 4,135 | 4,135 | 4,130 | 4,130 | ±0 | ±0% | 1,300 |
| 2023/08/17 | 4,135 | 4,135 | 4,120 | 4,130 | -5 | -0.1% | 800 |
| 2023/08/16 | 4,130 | 4,140 | 4,125 | 4,135 | +5 | +0.1% | 1,200 |
| 2023/08/15 | 4,140 | 4,140 | 4,120 | 4,130 | -10 | -0.2% | 2,000 |
| 2023/08/14 | 4,120 | 4,150 | 4,120 | 4,140 | +20 | +0.5% | 4,100 |
| 2023/08/10 | 4,115 | 4,125 | 4,105 | 4,120 | +10 | +0.2% | 1,900 |
| 2023/08/09 | 4,110 | 4,120 | 4,100 | 4,110 | ±0 | ±0% | 1,200 |
| 2023/08/08 | 4,100 | 4,120 | 4,095 | 4,110 | +10 | +0.2% | 2,700 |
| 2023/08/07 | 4,110 | 4,110 | 4,090 | 4,100 | +10 | +0.2% | 1,700 |
| 2023/08/04 | 4,100 | 4,100 | 4,090 | 4,090 | -10 | -0.2% | 1,100 |
| 2023/08/03 | 4,090 | 4,100 | 4,090 | 4,100 | +10 | +0.2% | 800 |
| 2023/08/02 | 4,095 | 4,095 | 4,090 | 4,090 | ±0 | ±0% | 700 |
| 2023/08/01 | 4,095 | 4,120 | 4,080 | 4,090 | -5 | -0.1% | 5,200 |
| 2023/07/31 | 4,095 | 4,100 | 4,095 | 4,095 | +5 | +0.1% | 700 |
| 2023/07/28 | 4,095 | 4,105 | 4,090 | 4,090 | -5 | -0.1% | 1,800 |
| 2023/07/27 | 4,100 | 4,100 | 4,095 | 4,095 | ±0 | ±0% | 1,600 |
| 2023/07/26 | 4,100 | 4,105 | 4,085 | 4,095 | -5 | -0.1% | 2,400 |
| 2023/07/25 | 4,135 | 4,135 | 4,100 | 4,100 | ±0 | ±0% | 5,700 |
| 2023/07/24 | 4,075 | 4,130 | 4,050 | 4,100 | -90 | -2.1% | 40,500 |
| 2023/07/21 | 4,155 | 4,200 | 4,150 | 4,190 | +30 | +0.7% | 29,800 |
| 2023/07/20 | 4,160 | 4,160 | 4,145 | 4,160 | +10 | +0.2% | 7,100 |
| 2023/07/19 | 4,150 | 4,150 | 4,140 | 4,150 | +10 | +0.2% | 5,600 |
| 2023/07/18 | 4,110 | 4,140 | 4,095 | 4,140 | +45 | +1.1% | 8,600 |
| 2023/07/14 | 4,100 | 4,100 | 4,080 | 4,095 | +15 | +0.4% | 1,500 |
| 2023/07/13 | 4,100 | 4,100 | 4,080 | 4,080 | -20 | -0.5% | 1,900 |
| 2023/07/12 | 4,095 | 4,100 | 4,085 | 4,100 | +15 | +0.4% | 1,200 |
| 2023/07/11 | 4,105 | 4,105 | 4,085 | 4,085 | -10 | -0.2% | 2,100 |
| 2023/07/10 | 4,100 | 4,100 | 4,085 | 4,095 | ±0 | ±0% | 1,400 |
| 2023/07/07 | 4,070 | 4,095 | 4,070 | 4,095 | +20 | +0.5% | 1,700 |
| 2023/07/06 | 4,090 | 4,090 | 4,075 | 4,075 | -15 | -0.4% | 1,600 |
| 2023/07/05 | 4,070 | 4,100 | 4,070 | 4,090 | -5 | -0.1% | 2,900 |
| 2023/07/04 | 4,125 | 4,130 | 4,095 | 4,095 | -40 | -1% | 7,000 |
| 2023/07/03 | 4,120 | 4,135 | 4,120 | 4,135 | +15 | +0.4% | 2,100 |
| 2023/06/30 | 4,135 | 4,140 | 4,120 | 4,120 | -5 | -0.1% | 2,200 |
| 2023/06/29 | 4,140 | 4,145 | 4,115 | 4,125 | -95 | -2.3% | 9,800 |
| 2023/06/28 | 4,200 | 4,230 | 4,200 | 4,220 | +20 | +0.5% | 8,500 |
| 2023/06/27 | 4,200 | 4,215 | 4,200 | 4,200 | ±0 | ±0% | 7,700 |
| 2023/06/26 | 4,180 | 4,200 | 4,175 | 4,200 | +25 | +0.6% | 8,200 |
| 2023/06/23 | 4,175 | 4,180 | 4,165 | 4,175 | +5 | +0.1% | 3,900 |
| 2023/06/22 | 4,175 | 4,175 | 4,160 | 4,170 | +10 | +0.2% | 4,900 |
| 2023/06/21 | 4,155 | 4,160 | 4,155 | 4,160 | +5 | +0.1% | 2,900 |
| 2023/06/20 | 4,155 | 4,155 | 4,150 | 4,155 | ±0 | ±0% | 2,300 |
| 2023/06/19 | 4,145 | 4,155 | 4,145 | 4,155 | +15 | +0.4% | 1,200 |
| 2023/06/16 | 4,135 | 4,150 | 4,130 | 4,140 | +10 | +0.2% | 3,800 |
451～
500
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「サーティワン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サーティワン | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.97倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| わらべや | 242,000円 | +4.1% | +20.5% | 3.72% | 10.84倍 | 0.74倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| ロックフィール | 155,300円 | +4.5% | +11.1% | 1.55% | 43.59倍 | 1.41倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| フィード・ワン | 98,400円 | +5.1% | +3.1% | 4.27% | 7.23倍 | 0.69倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 甜菜糖 | 238,600円 | +8.0% | +6.8% | 3.35% | 37.14倍 | 0.41倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
市場注目の銘柄
チャート関連のコラム
